| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2013 | HKD | 19.3 | 20.35 | 19.22 | 19.62 | 19.62 | +0.74 (+3.92%) | 4,277,400 |
| 14 Oct 2013 | HKD | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 0.0 (0.0%) | 0 |
| 11 Oct 2013 | HKD | 18.9 | 19.48 | 18.78 | 18.88 | 18.88 | +0.38 (+2.05%) | 2,287,000 |
| 10 Oct 2013 | HKD | 18.5 | 18.6 | 18.3 | 18.5 | 18.5 | +0.28 (+1.54%) | 1,189,200 |
| 9 Oct 2013 | HKD | 18.5 | 18.98 | 18.2 | 18.22 | 18.22 | -0.28 (-1.51%) | 1,116,400 |
| 8 Oct 2013 | HKD | 18.64 | 19.7 | 18.34 | 18.5 | 18.5 | +0.66 (+3.70%) | 3,370,800 |
| 7 Oct 2013 | HKD | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 0.0 (0.0%) | 0 |
| 4 Oct 2013 | HKD | 16.5 | 17.86 | 16.5 | 17.84 | 17.84 | +1.22 (+7.34%) | 4,818,800 |
| 3 Oct 2013 | HKD | 16.6 | 16.64 | 16.4 | 16.62 | 16.62 | +0.08 (+0.48%) | 129,400 |
| 2 Oct 2013 | HKD | 16.5 | 16.8 | 16.5 | 16.54 | 16.54 | -0.1 (-0.60%) | 330,546 |
| 1 Oct 2013 | HKD | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0.0 (0.0%) | 0 |
| 30 Sep 2013 | HKD | 16.7 | 16.74 | 16.34 | 16.64 | 16.64 | -0.06 (-0.36%) | 146,000 |
| 27 Sep 2013 | HKD | 16.96 | 16.96 | 16.64 | 16.7 | 16.7 | 0.0 (0.0%) | 275,000 |
| 26 Sep 2013 | HKD | 16.82 | 17.02 | 16.66 | 16.7 | 16.7 | 0.0 (0.0%) | 438,800 |
| 25 Sep 2013 | HKD | 16.8 | 16.9 | 16.58 | 16.7 | 16.7 | -0.3 (-1.76%) | 438,400 |
| 24 Sep 2013 | HKD | 17.22 | 17.4 | 16.9 | 17 | 17 | -0.5 (-2.86%) | 443,000 |
| 23 Sep 2013 | HKD | 17.4 | 17.6 | 17.34 | 17.5 | 17.5 | +0.1 (+0.57%) | 1,096,000 |
| 20 Sep 2013 | HKD | 17.4 | 17.4 | 17.4 | 17.4 | 17.4 | 0.0 (0.0%) | 0 |
| 19 Sep 2013 | HKD | 16.94 | 17.42 | 16.94 | 17.4 | 17.4 | +0.46 (+2.72%) | 662,400 |
| 18 Sep 2013 | HKD | 16.8 | 17 | 16.66 | 16.94 | 16.94 | +0.22 (+1.32%) | 1,296,800 |
| 17 Sep 2013 | HKD | 16.74 | 17.2 | 16.5 | 16.72 | 16.72 | +0.02 (+0.12%) | 927,600 |
| 16 Sep 2013 | HKD | 15.98 | 16.8 | 15.92 | 16.7 | 16.7 | +0.7 (+4.38%) | 397,000 |
| 13 Sep 2013 | HKD | 15.9 | 16.12 | 15.8 | 16 | 16 | +0.1 (+0.63%) | 70,800 |
| 12 Sep 2013 | HKD | 16.02 | 16.12 | 15.82 | 15.9 | 15.9 | -0.12 (-0.75%) | 93,000 |
| 11 Sep 2013 | HKD | 15.94 | 16.16 | 15.92 | 16.02 | 16.02 | +0.08 (+0.50%) | 104,800 |
| 10 Sep 2013 | HKD | 16.28 | 16.28 | 15.84 | 15.94 | 15.94 | -0.34 (-2.09%) | 92,838 |
| 9 Sep 2013 | HKD | 16.32 | 16.66 | 16.28 | 16.28 | 16.28 | -0.02 (-0.12%) | 244,600 |
| 6 Sep 2013 | HKD | 16.2 | 16.36 | 16.1 | 16.3 | 16.3 | -0.14 (-0.85%) | 41,000 |
| 5 Sep 2013 | HKD | 16.5 | 16.52 | 16.28 | 16.44 | 16.44 | -0.04 (-0.24%) | 115,000 |
| 4 Sep 2013 | HKD | 16.12 | 16.6 | 16.08 | 16.48 | 16.48 | +0.24 (+1.48%) | 137,600 |
